BOK Financial Corporation - Common Stock (BOKF)

125.72
-5.15 (-3.94%)
NASDAQ · Last Trade: Mar 1st, 9:21 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For BOK Financial Corporation - Common Stock (BOKF)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/2026128.87130.01124.60125.72398,957125.72
2/26/2026130.53132.89129.91130.87272,588130.87
2/25/2026129.31130.94129.26130.33247,003130.33
2/24/2026129.39130.05127.63129.23322,002129.23
2/23/2026133.52134.20128.22129.39496,296129.39
2/20/2026132.93134.77131.86134.09308,219134.09
2/19/2026131.91133.72131.25133.51404,565133.51
2/18/2026133.56135.94133.35133.41355,673132.78
2/17/2026134.80135.89133.37133.56242,637132.93
2/13/2026133.57135.03132.16134.22244,771133.59
2/12/2026136.70137.47132.45133.96302,453133.33
2/11/2026136.84138.42134.71135.56277,906134.92
2/10/2026135.89136.72134.22135.63294,745134.99
2/09/2026135.83137.21135.25136.38399,515135.74
2/06/2026135.82136.86135.35136.45421,497135.81
2/05/2026134.57136.23133.01134.37396,736133.74
2/04/2026132.95135.97132.95134.61522,729133.97
2/03/2026130.41133.29130.35131.99548,036131.37
2/02/2026130.14131.30129.35130.30391,278129.69
1/30/2026130.58131.43128.84129.94396,799129.33
1/29/2026129.40131.00129.16130.54318,594129.92
1/28/2026129.78130.30128.53128.77280,599128.16
1/27/2026130.98131.88129.77129.78253,617129.17
1/26/2026130.99132.19129.59130.46331,689129.84
1/23/2026135.00135.06131.54132.12400,186131.50
1/22/2026136.94138.09135.01135.58441,929134.94
1/21/2026131.63137.09131.13136.08545,193135.44
1/20/2026128.21131.52127.39129.78450,326129.17
1/16/2026127.19128.25126.81128.21309,777127.61
1/15/2026125.37128.75124.98127.69278,640127.09
1/14/2026122.34125.46122.34125.09261,910124.50
1/13/2026123.39124.07122.38122.64200,504122.06
1/12/2026121.99123.25120.00122.91245,389122.33
1/09/2026123.44124.85122.89123.11248,019122.53
1/08/2026121.51125.25121.51123.35314,369122.77
1/07/2026121.80122.42120.98122.09180,467121.51
1/06/2026120.25123.00119.60122.20339,455121.62
1/05/2026118.32122.58113.53120.98330,423120.41
1/02/2026118.95119.70117.50118.68237,504118.12
12/31/2025119.73119.88118.22118.46239,601117.90
12/30/2025120.73121.09119.07119.65283,517119.08
12/29/2025121.50122.16119.95120.76226,302120.19
12/26/2025121.62122.02120.92121.90214,542121.32
12/24/2025120.73121.58120.64121.44128,493120.87
12/23/2025121.34121.82120.15121.03351,497120.46
12/22/2025119.90122.04119.60121.34392,387120.77
12/19/2025119.08120.07118.49119.98680,652119.41
12/18/2025119.92120.42119.05119.32272,487118.76
12/17/2025118.43120.18118.37119.21413,107118.65
12/16/2025119.90119.90118.28118.60295,408118.04
12/15/2025119.66120.89119.07119.33381,737118.77
12/12/2025119.47119.71116.24119.09276,779118.53
12/11/2025119.00121.39118.90120.56246,661119.99
12/10/2025115.22120.45115.22119.41249,310118.84
12/09/2025115.36117.09115.36115.74204,433115.19
12/08/2025115.75116.70115.11115.36206,598114.81
12/05/2025116.46117.03115.32115.98175,407115.43
12/04/2025115.99117.24115.89116.48190,785115.93
12/03/2025114.42118.03114.23116.54256,756115.99
12/02/2025115.44115.99114.51114.84213,516114.30
12/01/2025112.40115.50111.54114.73232,237114.19